Onity Group Inc (ONIT)

Overview News Price History Discussions Forecast

Onity Group Inc Stock (ONIT) Price History

The historical daily chart and data for Onity Group Inc stock (ONIT), show that the latest closing stock price as of May 26, 2026, is $35.00.

Onity Group Inc all-time high stock price is $54.10, occurred on January 15, 2026.
The lowest Onity Group Inc stock price recorded was $22.40 on July 08, 2024. Since then, Onity Group Inc's stock price has risen over 56.23% to $35.00 now.
The 52-week high stock price for ONIT is $54.10, representing a 54.59% increase from the current share price, occurred on January 15, 2026.
The 52-week low stock price for ONIT is $33.80, indicating a -3.42% decrease from the current share price, occurred on May 21, 2026.

The table below shows more information about ONIT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$35.42	$34.51	$0.91	18,858.0	+1.82%
May 22, 2026	$35.61	$34.29	$1.32	35,629.0	-2.02%
May 21, 2026	$35.19	$33.80	$1.39	58,939.0	+1.39%
May 20, 2026	$35.15	$34.30	$0.8465	47,983.0	+0.38%
May 19, 2026	$36.50	$34.42	$2.08	72,003.0	-3.26%
May 18, 2026	$37.16	$34.80	$2.36	74,791.0	+0.59%
May 15, 2026	$36.93	$35.23	$1.70	78,707.0	-1.45%
May 14, 2026	$37.27	$35.87	$1.40	124,484.0	-3.00%
May 13, 2026	$37.56	$36.22	$1.34	61,558.0	-0.54%
May 12, 2026	$37.98	$36.96	$1.02	77,220.0	-1.95%
May 11, 2026	$39.50	$37.46	$2.04	91,734.0	-2.36%
May 08, 2026	$39.54	$37.78	$1.76	81,054.0	+1.57%
May 07, 2026	$39.91	$38.31	$1.60	63,988.0	-0.96%
May 06, 2026	$41.34	$38.32	$3.02	139,215.0	-0.15%
May 05, 2026	$44.82	$36.88	$7.94	279,643.0	-18.08%
May 04, 2026	$48.39	$47.11	$1.28	64,139.0	-0.94%
May 01, 2026	$47.88	$45.72	$2.16	56,507.0	+3.76%
Apr 30, 2026	$46.45	$45.00	$1.45	55,248.0	+0.46%
Apr 29, 2026	$48.00	$45.42	$2.58	136,956.0	-4.08%
Apr 28, 2026	$47.78	$45.10	$2.68	107,088.0	+4.10%

Onity Group Inc Stock (ONIT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Onity Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onity Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Onity Group Inc Stock (ONIT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$48.39	$33.80	$14.59	1,426,452.0	-23.94%
Apr, 2026	$48.00	$38.34	$9.66	1,297,239.0	+17.16%
Mar, 2026	$43.20	$36.88	$6.32	1,401,861.0	-6.30%
Feb, 2026	$47.62	$40.01	$7.61	1,148,537.0	-7.32%
Jan, 2026	$54.10	$42.00	$12.10	1,880,981.0	-1.24%

Onity Group Inc Stock (ONIT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.30	$41.48	$4.82	797,809.0	+2.94%
Nov, 2025	$44.89	$37.48	$7.41	822,005.0	+18.90%
Oct, 2025	$39.93	$35.47	$4.46	628,414.0	-6.23%
Sep, 2025	$45.83	$39.37	$6.46	974,540.0	-3.41%
Aug, 2025	$43.00	$36.01	$6.99	1,139,199.0	+9.68%
Jul, 2025	$39.49	$35.93	$3.56	824,902.0	-1.18%
Jun, 2025	$39.89	$36.10	$3.79	807,886.0	+3.00%
May, 2025	$40.36	$35.66	$4.70	983,051.0	-1.20%
Apr, 2025	$39.44	$25.50	$13.94	1,140,578.0	+16.06%
Mar, 2025	$35.70	$28.64	$7.06	823,907.0	+0.00%
Feb, 2025	$41.27	$31.19	$10.08	1,055,993.0	-10.52%
Jan, 2025	$36.50	$29.17	$7.33	862,898.0	+17.62%

Onity Group Inc Stock (ONIT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$34.73	$29.53	$5.20	853,886.0	-1.39%
Nov, 2024	$32.31	$29.40	$2.91	755,485.0	+3.87%
Oct, 2024	$32.61	$28.82	$3.79	600,150.0	-6.95%
Sep, 2024	$36.91	$27.26	$9.65	602,130.0	+10.21%
Aug, 2024	$30.25	$24.26	$5.99	392,712.0	-0.86%
Jul, 2024	$29.57	$22.40	$7.17	443,248.0	+21.89%
Jun, 2024	$24.95	$22.48	$2.47	187,293.0	+0.00%